Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.72
-2.17 (-1.32%)
Mar 6, 2026, 8:10 AM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | - | - |
| Mar 5, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | -1.32% |
| Mar 4, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 0.78% |
| Mar 3, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -1.72% |
| Mar 2, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | 0.82% |
| Feb 27, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | -1.30% |
| Feb 26, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 0.67% |
| Feb 25, 2026 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | 0.59% |
| Feb 24, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 1.29% |
| Feb 23, 2026 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | -1.96% |
| Feb 20, 2026 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | -0.04% |
| Feb 19, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0.15% |
| Feb 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.69% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0.03% |
| Feb 13, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 1.04% |
| Feb 12, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | -1.95% |
| Feb 11, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.50% |
| Feb 10, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | -0.10% |
| Feb 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.68% |
| Feb 6, 2026 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | 3.58% |
| Feb 5, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | -1.70% |
| Feb 4, 2026 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | -0.38% |
| Feb 3, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -0.20% |
| Feb 2, 2026 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | 0.63% |
| Jan 30, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.56% |
| Jan 29, 2026 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | -0.49% |
| Jan 28, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.46% |
| Jan 27, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.18% |
| Jan 26, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -0.19% |
| Jan 23, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -1.27% |
| Jan 22, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 0.61% |
| Jan 21, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 1.52% |
| Jan 20, 2026 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | -1.58% |
| Jan 16, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -0.01% |
| Jan 15, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.76% |
| Jan 14, 2026 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | 0.16% |
| Jan 13, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | -0.03% |
| Jan 12, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 0.23% |
| Jan 9, 2026 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | 0.69% |
| Jan 8, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0.28% |
| Jan 7, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | -0.42% |
| Jan 6, 2026 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | 1.31% |
| Jan 5, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.47% |
| Jan 2, 2026 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 1.25% |
| Dec 31, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -0.94% |
| Dec 30, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | -0.46% |
| Dec 29, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -0.59% |
| Dec 26, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | -0.26% |
| Dec 24, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0.21% |
| Dec 23, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.58% |
| Dec 22, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 0.85% |
| Dec 19, 2025 | 160.97 | 160.97 | 160.97 | 161.47 | 160.97 | 1.04% |
| Dec 18, 2025 | 159.32 | 159.32 | 159.32 | 159.81 | 159.32 | 0.69% |
| Dec 17, 2025 | 158.23 | 158.23 | 158.23 | 158.72 | 158.23 | -0.96% |
| Dec 16, 2025 | 159.77 | 159.77 | 159.77 | 160.26 | 159.77 | -0.32% |
| Dec 15, 2025 | 160.28 | 160.28 | 160.28 | 160.77 | 160.27 | -0.86% |
| Dec 12, 2025 | 161.67 | 161.67 | 161.67 | 162.17 | 161.67 | -1.62% |
| Dec 11, 2025 | 164.33 | 164.33 | 164.33 | 164.84 | 164.33 | 0.89% |
| Dec 10, 2025 | 162.89 | 162.89 | 162.89 | 163.39 | 162.89 | 1.35% |
| Dec 9, 2025 | 160.71 | 160.71 | 160.71 | 161.21 | 160.71 | -0.07% |
| Dec 8, 2025 | 160.82 | 160.82 | 160.82 | 161.32 | 160.82 | -0.16% |
| Dec 5, 2025 | 161.08 | 161.08 | 161.08 | 161.58 | 161.08 | -0.07% |
| Dec 4, 2025 | 161.19 | 161.19 | 161.19 | 161.69 | 161.19 | 0.50% |
| Dec 3, 2025 | 160.38 | 160.38 | 160.38 | 160.88 | 160.38 | 1.39% |
| Dec 2, 2025 | 158.19 | 158.19 | 158.19 | 158.68 | 158.19 | -0.01% |
| Dec 1, 2025 | 158.20 | 158.20 | 158.20 | 158.69 | 158.20 | -0.78% |
| Nov 28, 2025 | 159.44 | 159.44 | 159.44 | 159.93 | 159.44 | 0.76% |
| Nov 26, 2025 | 158.23 | 158.23 | 158.23 | 158.72 | 158.23 | 0.72% |
| Nov 25, 2025 | 157.09 | 157.09 | 157.09 | 157.58 | 157.09 | 1.97% |
| Nov 24, 2025 | 154.06 | 154.06 | 154.06 | 154.54 | 154.06 | 1.69% |
| Nov 21, 2025 | 151.50 | 151.50 | 151.50 | 151.97 | 151.50 | 2.01% |
| Nov 20, 2025 | 148.51 | 148.51 | 148.51 | 148.97 | 148.51 | -2.05% |
| Nov 19, 2025 | 151.62 | 151.62 | 151.62 | 152.09 | 151.62 | 0.01% |
| Nov 18, 2025 | 151.61 | 151.61 | 151.61 | 152.08 | 151.61 | 0.14% |
| Nov 17, 2025 | 151.40 | 151.40 | 151.40 | 151.87 | 151.40 | -1.92% |
| Nov 14, 2025 | 154.37 | 154.37 | 154.37 | 154.85 | 154.37 | -0.14% |
| Nov 13, 2025 | 154.58 | 154.58 | 154.58 | 155.06 | 154.58 | -2.64% |
| Nov 12, 2025 | 158.78 | 158.78 | 158.78 | 159.27 | 158.78 | -0.06% |
| Nov 11, 2025 | 158.87 | 158.87 | 158.87 | 159.36 | 158.87 | -0.03% |
| Nov 10, 2025 | 158.92 | 158.92 | 158.92 | 159.41 | 158.92 | 1.06% |
| Nov 7, 2025 | 157.25 | 157.25 | 157.25 | 157.74 | 157.25 | 1.01% |
| Nov 6, 2025 | 155.69 | 155.69 | 155.69 | 156.17 | 155.69 | -1.63% |
| Nov 5, 2025 | 158.26 | 158.26 | 158.26 | 158.75 | 158.26 | 1.04% |
| Nov 4, 2025 | 156.64 | 156.64 | 156.64 | 157.12 | 156.64 | -1.84% |
| Nov 3, 2025 | 159.57 | 159.57 | 159.57 | 160.06 | 159.57 | -0.40% |
| Oct 31, 2025 | 160.21 | 160.21 | 160.21 | 160.70 | 160.20 | 1.14% |
| Oct 30, 2025 | 158.40 | 158.40 | 158.40 | 158.89 | 158.40 | -1.25% |
| Oct 29, 2025 | 160.40 | 160.40 | 160.40 | 160.90 | 160.40 | -0.65% |
| Oct 28, 2025 | 161.46 | 161.46 | 161.46 | 161.96 | 161.46 | -0.74% |
| Oct 27, 2025 | 162.66 | 162.66 | 162.66 | 163.16 | 162.66 | 0.67% |
| Oct 24, 2025 | 161.58 | 161.58 | 161.58 | 162.08 | 161.58 | 0.92% |
| Oct 23, 2025 | 160.12 | 160.12 | 160.12 | 160.61 | 160.12 | 1.41% |
| Oct 22, 2025 | 157.89 | 157.89 | 157.89 | 158.38 | 157.89 | -1.55% |
| Oct 21, 2025 | 160.37 | 160.37 | 160.37 | 160.87 | 160.37 | 0.09% |
| Oct 20, 2025 | 160.24 | 160.24 | 160.24 | 160.73 | 160.23 | 1.54% |
| Oct 17, 2025 | 157.80 | 157.80 | 157.80 | 158.29 | 157.80 | -0.23% |
| Oct 16, 2025 | 158.16 | 158.16 | 158.16 | 158.65 | 158.16 | -1.61% |
| Oct 15, 2025 | 160.74 | 160.74 | 160.74 | 161.24 | 160.74 | 0.55% |
| Oct 14, 2025 | 159.87 | 159.87 | 159.87 | 160.36 | 159.87 | 0.82% |
| Oct 13, 2025 | 158.56 | 158.56 | 158.56 | 159.05 | 158.56 | 2.29% |